Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.23	44.32	43.06	43.82	479,205	+0.84(+1.95%)
Sep 28, 2017	42.05	42.99	42.00	42.99	262,461	+0.94(+2.23%)
Sep 27, 2017	41.55	42.34	41.21	42.05	274,138	+0.69(+1.67%)
Sep 26, 2017	40.77	41.75	40.72	41.36	243,693	+0.79(+1.95%)
Sep 25, 2017	39.78	40.62	39.78	40.57	235,720	+0.64(+1.61%)
Sep 22, 2017	39.73	40.37	39.73	39.93	219,232	+0.30(+0.75%)
Sep 21, 2017	39.53	39.83	39.24	39.63	185,416	+0.15(+0.38%)
Sep 20, 2017	40.42	40.52	39.38	39.48	270,192	-0.99(-2.44%)
Sep 19, 2017	40.57	40.81	40.32	40.47	248,311	+0.10(+0.24%)
Sep 18, 2017	40.07	40.47	39.83	40.37	170,729	+0.39(+0.99%)
Sep 15, 2017	40.32	40.32	39.48	39.98	318,753	-0.30(-0.74%)
Sep 14, 2017	39.68	40.32	39.33	40.27	236,789	+0.59(+1.49%)
Sep 13, 2017	40.02	40.22	39.28	39.68	209,866	-0.44(-1.11%)
Sep 12, 2017	39.58	40.20	39.19	40.12	257,862	+0.54(+1.37%)
Sep 11, 2017	39.48	39.78	38.88	39.58	223,643	+0.74(+1.91%)
Sep 08, 2017	38.54	39.28	38.45	38.84	159,255	+0.30(+0.77%)
Sep 07, 2017	39.14	39.19	38.30	38.54	235,871	-0.59(-1.51%)
Sep 06, 2017	39.78	39.78	38.89	39.14	193,693	-0.54(-1.37%)
Sep 05, 2017	40.37	40.42	39.09	39.68	271,967	-0.69(-1.71%)
Sep 01, 2017	40.27	40.62	40.12	40.37	244,962	+0.20(+0.49%)
Aug 31, 2017	39.63	40.32	39.48	40.17	287,891	+0.69(+1.75%)
Aug 30, 2017	39.14	39.63	38.99	39.48	239,837	+0.44(+1.14%)
Aug 29, 2017	39.83	39.98	38.84	39.04	717,462	-1.09(-2.71%)
Aug 28, 2017	41.31	41.31	39.58	40.12	386,184	-1.09(-2.63%)
Aug 25, 2017	41.11	41.46	40.57	41.21	204,639	+0.64(+1.58%)
Aug 24, 2017	40.72	40.96	40.32	40.57	253,041	+0.00(+0.00%)
Aug 23, 2017	41.26	41.46	40.57	40.57	246,692	-0.94(-2.26%)
Aug 22, 2017	41.75	41.85	41.11	41.51	323,379	-0.25(-0.59%)
Aug 21, 2017	41.46	41.95	41.31	41.75	229,893	+0.20(+0.48%)
Aug 18, 2017	41.60	42.34	41.46	41.55	321,468	-0.44(-1.06%)
Aug 17, 2017	42.89	42.94	41.90	42.00	285,460	-0.99(-2.30%)
Aug 16, 2017	42.69	43.08	42.39	42.99	144,391	+0.35(+0.81%)
Aug 15, 2017	42.59	42.69	42.15	42.64	91,281	+0.05(+0.12%)
Aug 14, 2017	42.34	42.79	42.00	42.59	207,520	+0.54(+1.29%)
Aug 11, 2017	41.31	42.44	41.07	42.05	231,646	+0.15(+0.35%)
Aug 10, 2017	42.59	42.84	41.90	41.90	252,861	-1.04(-2.41%)
Aug 09, 2017	43.13	43.53	42.84	42.94	315,964	-0.59(-1.36%)
Aug 08, 2017	43.28	43.82	42.94	43.53	292,160	+0.20(+0.46%)
Aug 07, 2017	43.28	43.38	42.84	43.33	120,449	+0.05(+0.11%)
Aug 04, 2017	42.94	43.87	42.89	43.28	187,093	+0.35(+0.80%)
Aug 03, 2017	43.33	43.73	42.69	42.94	254,169	-0.49(-1.14%)
Aug 02, 2017	43.18	43.82	42.64	43.43	339,112	+0.44(+1.03%)
Aug 01, 2017	41.85	43.43	41.75	42.99	637,620	+2.76(+6.87%)
Jul 31, 2017	40.77	41.21	40.17	40.22	414,753	-0.44(-1.09%)
Jul 28, 2017	40.77	41.21	40.12	40.67	212,918	-0.35(-0.84%)
Jul 27, 2017	41.41	41.41	40.91	41.01	107,342	-0.30(-0.72%)
Jul 26, 2017	41.55	41.65	40.96	41.31	120,517	-0.15(-0.36%)
Jul 25, 2017	41.21	41.90	40.96	41.46	191,100	+0.35(+0.84%)
Jul 24, 2017	41.46	41.60	41.06	41.11	205,701	-0.44(-1.07%)
Jul 21, 2017	41.26	41.80	40.96	41.55	477,617	+0.49(+1.20%)
Jul 20, 2017	41.90	42.00	41.06	41.06	345,253	-0.84(-2.00%)
Jul 19, 2017	41.55	42.05	41.31	41.90	130,371	+0.54(+1.31%)
Jul 18, 2017	41.70	41.90	40.86	41.36	147,685	-0.49(-1.18%)
Jul 17, 2017	41.90	42.20	41.55	41.85	116,139	-0.05(-0.12%)
Jul 14, 2017	41.65	42.05	41.65	41.90	110,180	+0.20(+0.47%)
Jul 13, 2017	41.75	42.15	41.41	41.70	176,541	+0.05(+0.12%)
Jul 12, 2017	42.05	42.54	41.53	41.65	111,117	-0.15(-0.35%)
Jul 11, 2017	42.15	42.39	41.31	41.80	227,383	-0.69(-1.63%)
Jul 10, 2017	42.10	42.74	41.85	42.49	215,705	+0.35(+0.82%)
Jul 07, 2017	41.11	42.25	41.11	42.15	139,827	+1.14(+2.77%)
Jul 06, 2017	41.26	41.26	40.42	41.01	182,806	-0.49(-1.19%)
Jul 05, 2017	41.46	41.60	40.91	41.51	127,032	+0.00(+0.00%)
Jul 03, 2017	41.95	41.95	41.46	41.51	85,746	-0.15(-0.36%)
Jun 30, 2017	41.31	42.10	41.31	41.65	255,245	+0.49(+1.20%)
Jun 29, 2017	41.85	41.85	40.67	41.16	230,239	-0.69(-1.65%)
Jun 28, 2017	40.72	41.85	40.52	41.85	261,501	+1.38(+3.41%)
Jun 27, 2017	40.32	40.62	40.17	40.47	279,532	+0.10(+0.24%)
Jun 26, 2017	40.32	40.57	40.22	40.37	216,397	+0.25(+0.62%)
Jun 23, 2017	39.93	40.57	39.63	40.12	285,170	+0.25(+0.62%)
Jun 22, 2017	40.32	40.32	39.83	39.88	149,471	-0.39(-0.98%)
Jun 21, 2017	40.27	40.62	39.98	40.27	254,294	+0.05(+0.12%)
Jun 20, 2017	40.47	40.96	40.02	40.22	516,151	+0.05(+0.12%)
Jun 19, 2017	39.88	40.57	39.83	40.17	226,058	+0.44(+1.12%)
Jun 16, 2017	39.43	39.98	39.38	39.73	369,473	-0.25(-0.62%)
Jun 15, 2017	40.32	40.81	39.98	39.98	202,405	-0.74(-1.82%)
Jun 14, 2017	40.47	41.21	40.17	40.72	407,980	+0.30(+0.73%)
Jun 13, 2017	39.93	40.52	39.73	40.42	213,250	+0.59(+1.49%)
Jun 12, 2017	39.53	40.37	39.48	39.83	288,410	+0.20(+0.50%)
Jun 09, 2017	39.73	39.98	39.24	39.63	398,209	+0.05(+0.12%)
Jun 08, 2017	39.88	40.32	39.38	39.58	332,111	-0.25(-0.62%)
Jun 07, 2017	39.78	40.07	39.48	39.83	252,444	+0.20(+0.50%)
Jun 06, 2017	39.73	40.12	39.38	39.63	234,585	-0.35(-0.86%)
Jun 05, 2017	40.57	40.57	39.78	39.98	182,057	-0.59(-1.46%)
Jun 02, 2017	40.02	40.77	40.02	40.57	258,845	+0.54(+1.36%)
Jun 01, 2017	39.53	40.07	39.28	40.02	177,914	+0.64(+1.63%)
May 31, 2017	40.07	40.07	38.99	39.38	224,240	-0.54(-1.36%)
May 30, 2017	39.83	40.12	39.38	39.93	234,846	+0.10(+0.25%)
May 26, 2017	39.83	40.02	39.63	39.83	141,622	-0.15(-0.37%)
May 25, 2017	40.37	40.52	39.73	39.98	183,793	-0.15(-0.37%)
May 24, 2017	39.63	40.32	39.38	40.12	280,933	+0.39(+0.99%)
May 23, 2017	40.67	40.86	39.65	39.73	212,927	-0.59(-1.47%)
May 22, 2017	40.17	41.16	39.28	40.32	324,736	+0.25(+0.62%)
May 19, 2017	39.33	40.22	39.33	40.07	290,164	+0.79(+2.01%)
May 18, 2017	38.84	39.51	38.64	39.28	158,348	+0.39(+1.02%)
May 17, 2017	40.42	40.22	38.72	38.89	399,269	-1.53(-3.79%)
May 16, 2017	40.72	40.72	40.07	40.42	433,668	-0.10(-0.24%)
May 15, 2017	39.83	40.96	39.83	40.52	564,683	+0.84(+2.11%)
May 12, 2017	39.38	39.85	39.09	39.68	252,016	+0.10(+0.25%)
May 11, 2017	39.43	39.80	39.19	39.58	277,330	+0.05(+0.12%)
May 10, 2017	39.38	39.78	38.89	39.53	476,044	+0.00(+0.00%)
May 09, 2017	38.15	39.68	38.15	39.53	456,247	+1.43(+3.76%)
May 08, 2017	37.85	38.20	37.71	38.10	220,424	+0.25(+0.65%)
May 05, 2017	37.85	37.95	37.41	37.85	194,644	+0.15(+0.39%)
May 04, 2017	37.66	38.00	37.41	37.71	197,407	+0.25(+0.66%)
May 03, 2017	37.61	37.75	37.21	37.46	230,827	-0.20(-0.52%)
May 02, 2017	37.90	38.10	37.46	37.66	364,306	-0.35(-0.91%)
May 01, 2017	38.49	38.69	37.95	38.00	353,031	-0.44(-1.16%)
Apr 28, 2017	39.78	39.78	38.05	38.45	739,075	-1.33(-3.35%)
Apr 27, 2017	39.48	39.88	38.40	39.78	340,293	+0.64(+1.64%)
Apr 26, 2017	38.40	39.33	38.10	39.14	546,358	+0.89(+2.32%)
Apr 25, 2017	38.40	38.49	37.66	38.25	387,883	-0.25(-0.64%)
Apr 24, 2017	39.19	39.33	38.30	38.49	465,099	-0.05(-0.13%)
Apr 21, 2017	38.00	38.74	37.85	38.54	440,446	+0.49(+1.30%)
Apr 20, 2017	38.49	38.64	37.11	38.05	532,682	-0.25(-0.64%)
Apr 19, 2017	38.64	38.84	38.10	38.30	310,738	-0.20(-0.51%)
Apr 18, 2017	38.15	38.74	37.80	38.49	320,074	+0.20(+0.52%)
Apr 17, 2017	37.66	38.35	37.41	38.30	296,265	+0.84(+2.24%)
Apr 13, 2017	37.31	38.00	37.31	37.46	222,075	+0.15(+0.40%)
Apr 12, 2017	37.56	37.66	37.11	37.31	235,399	-0.35(-0.92%)
Apr 11, 2017	37.16	37.88	37.06	37.66	343,800	+0.49(+1.33%)
Apr 10, 2017	36.62	37.46	36.62	37.16	342,292	+0.54(+1.48%)
Apr 07, 2017	36.47	36.82	36.40	36.62	313,966	-0.05(-0.13%)
Apr 06, 2017	36.13	36.96	35.83	36.67	447,230	+0.64(+1.78%)
Apr 05, 2017	36.57	37.01	35.98	36.03	454,754	-0.49(-1.35%)
Apr 04, 2017	36.77	36.92	36.37	36.52	533,412	-0.20(-0.54%)
Apr 03, 2017	37.36	37.46	36.57	36.72	912,877	+0.39(+1.09%)
Mar 31, 2017	36.27	36.62	35.88	36.32	913,264	+0.15(+0.41%)
Mar 30, 2017	36.18	36.37	35.83	36.18	608,047	+0.05(+0.14%)
Mar 29, 2017	36.13	36.42	35.88	36.13	574,212	+0.00(+0.00%)
Mar 28, 2017	35.58	36.37	35.53	36.13	584,545	+0.44(+1.24%)
Mar 27, 2017	35.43	35.88	35.29	35.68	362,866	-0.20(-0.55%)
Mar 24, 2017	36.22	36.47	35.73	35.88	343,670	-0.20(-0.55%)
Mar 23, 2017	36.37	36.62	35.93	36.08	443,647	-0.30(-0.81%)
Mar 22, 2017	36.82	36.82	35.48	36.37	408,565	-0.54(-1.47%)
Mar 21, 2017	37.85	38.00	36.77	36.92	435,023	-0.74(-1.97%)
Mar 20, 2017	37.75	37.75	37.16	37.66	311,691	-0.10(-0.26%)
Mar 17, 2017	38.59	38.59	37.41	37.75	585,823	-0.49(-1.29%)
Mar 16, 2017	36.62	38.74	36.62	38.25	689,983	+1.73(+4.73%)
Mar 15, 2017	36.27	36.82	35.58	36.52	596,400	+0.49(+1.37%)
Mar 14, 2017	36.27	36.42	35.83	36.03	357,375	-0.44(-1.22%)
Mar 13, 2017	36.52	36.67	35.95	36.47	300,607	-0.10(-0.27%)
Mar 10, 2017	36.32	37.21	36.15	36.57	277,633	+0.44(+1.23%)
Mar 09, 2017	36.27	36.77	35.73	36.13	259,530	-0.15(-0.41%)
Mar 08, 2017	36.18	36.47	35.78	36.27	252,209	+0.25(+0.68%)
Mar 07, 2017	35.98	36.42	35.88	36.03	405,178	+0.15(+0.41%)
Mar 06, 2017	35.58	36.10	35.39	35.88	232,800	+0.05(+0.14%)
Mar 03, 2017	35.88	35.98	35.48	35.83	200,530	-0.10(-0.27%)
Mar 02, 2017	36.13	36.37	35.68	35.93	249,969	-0.25(-0.68%)
Mar 01, 2017	35.83	36.62	35.39	36.18	347,446	+1.09(+3.09%)
Feb 28, 2017	34.99	35.34	34.45	35.09	483,125	-0.25(-0.70%)
Feb 27, 2017	34.05	35.39	33.71	35.34	432,789	+1.23(+3.62%)
Feb 24, 2017	33.71	34.25	33.36	34.10	207,841	+0.20(+0.58%)
Feb 23, 2017	34.25	34.30	33.66	33.91	205,462	-0.25(-0.72%)
Feb 22, 2017	34.15	34.40	33.81	34.15	181,817	+0.35(+1.02%)
Feb 21, 2017	33.71	34.15	33.46	33.81	382,941	+0.10(+0.29%)
Feb 17, 2017		33.71	33.71	33.71	0	+0.05(+0.15%)
Feb 16, 2017	33.91	34.15	33.41	33.66	321,824	-0.25(-0.73%)
Feb 15, 2017	33.46	34.45	33.41	33.91	402,746	+0.25(+0.73%)
Feb 14, 2017	33.51	33.76	33.39	33.66	310,794	-0.30(-0.87%)
Feb 13, 2017	34.40	34.55	33.83	33.95	184,119	-0.35(-1.01%)
Feb 10, 2017	33.51	34.35	33.51	34.30	418,019	+0.99(+2.96%)
Feb 09, 2017	33.51	33.56	32.97	33.31	428,620	-0.30(-0.88%)
Feb 08, 2017	33.26	33.76	33.07	33.61	395,458	+0.20(+0.59%)
Feb 07, 2017	34.05	34.05	33.26	33.41	367,841	-0.59(-1.74%)
Feb 06, 2017	34.30	34.84	33.91	34.00	502,180	-0.59(-1.71%)
Feb 03, 2017	34.20	34.65	34.05	34.60	398,213	+0.64(+1.89%)
Feb 02, 2017	34.15	34.79	33.91	33.95	425,731	-0.35(-1.01%)
Feb 01, 2017	35.73	35.73	33.86	34.30	651,711	-1.97(-5.44%)
Jan 31, 2017	36.32	36.52	35.24	36.27	495,000	-0.10(-0.27%)
Jan 30, 2017	35.58	36.37	34.79	36.37	490,653	-0.05(-0.14%)
Jan 27, 2017	37.01	37.01	35.98	36.42	196,995	-0.64(-1.73%)
Jan 26, 2017	36.82	37.36	36.77	37.06	155,868	+0.25(+0.67%)
Jan 25, 2017	36.32	37.31	36.32	36.82	205,823	+0.54(+1.50%)
Jan 24, 2017	34.74	36.42	34.50	36.27	523,738	+1.92(+5.60%)
Jan 23, 2017	34.10	34.64	33.86	34.35	184,025	+0.05(+0.14%)
Jan 20, 2017	34.15	34.65	34.00	34.30	120,633	+0.20(+0.58%)
Jan 19, 2017	34.79	35.19	34.00	34.10	137,978	-0.74(-2.12%)
Jan 18, 2017	34.89	35.14	34.40	34.84	130,760	+0.00(+0.00%)
Jan 17, 2017	34.65	35.29	34.40	34.84	130,636	-0.05(-0.14%)
Jan 13, 2017		34.89	34.89	34.89	0	-0.10(-0.28%)
Jan 12, 2017	35.24	35.24	33.95	34.99	172,627	-0.49(-1.39%)
Jan 11, 2017	34.84	35.51	34.30	35.48	217,268	+0.74(+2.13%)
Jan 10, 2017	34.10	34.94	34.10	34.74	221,174	+0.84(+2.47%)
Jan 09, 2017	34.05	34.35	33.66	33.91	216,041	-0.35(-1.01%)
Jan 06, 2017	35.39	35.98	34.15	34.25	219,131	-1.53(-4.28%)
Jan 05, 2017	35.78	35.93	35.29	35.78	165,806	-0.15(-0.41%)
Jan 04, 2017	35.09	36.22	35.04	35.93	231,155	+0.94(+2.68%)
Jan 03, 2017	34.89	35.29	34.40	34.99	218,552	+0.64(+1.87%)
Dec 30, 2016		34.35	34.35	34.35	0	-1.33(-3.73%)
Dec 29, 2016	35.14	35.98	35.14	35.68	229,904	+0.64(+1.83%)
Dec 28, 2016	35.58	35.83	34.65	35.04	132,040	-0.49(-1.39%)
Dec 27, 2016	35.39	35.78	35.19	35.53	211,129	+0.15(+0.42%)
Dec 23, 2016		35.39	35.39	35.39	0	-0.20(-0.55%)
Dec 22, 2016	36.72	36.72	35.48	35.58	143,491	-0.94(-2.57%)
Dec 21, 2016	36.13	36.67	36.08	36.52	121,846	+0.30(+0.82%)
Dec 20, 2016	36.47	36.72	36.08	36.22	146,165	-0.15(-0.41%)
Dec 19, 2016	36.13	36.96	36.13	36.37	223,548	+0.25(+0.68%)
Dec 16, 2016	35.43	36.37	35.39	36.13	1,980,627	+0.89(+2.52%)
Dec 15, 2016	36.13	36.96	34.69	35.24	454,707	-0.84(-2.33%)
Dec 14, 2016	37.21	37.66	35.93	36.08	252,003	-1.14(-3.05%)
Dec 13, 2016	37.75	37.95	36.96	37.21	505,571	-0.35(-0.92%)
Dec 12, 2016	37.85	38.05	37.36	37.56	189,343	-0.35(-0.91%)
Dec 09, 2016	38.49	38.49	37.56	37.90	300,387	-0.54(-1.41%)
Dec 08, 2016	37.36	38.45	37.21	38.45	469,814	+1.14(+3.04%)
Dec 07, 2016	36.18	37.41	36.03	37.31	230,495	+1.09(+3.00%)
Dec 06, 2016	35.78	36.27	35.23	36.22	313,481	+0.84(+2.37%)
Dec 05, 2016	35.04	35.68	35.04	35.39	259,036	+0.74(+2.14%)
Dec 02, 2016	34.55	35.34	34.55	34.65	177,055	+0.00(+0.00%)
Dec 01, 2016	35.73	36.23	34.60	34.65	303,791	-0.94(-2.64%)
Nov 30, 2016	36.92	37.01	35.58	35.58	311,678	-0.84(-2.30%)
Nov 29, 2016	36.62	36.96	36.32	36.42	223,658	-0.20(-0.54%)
Nov 28, 2016	36.13	36.99	36.13	36.62	438,886	+0.30(+0.82%)
Nov 25, 2016	35.83	36.47	35.78	36.32	91,284	+0.44(+1.24%)
Nov 23, 2016		35.88	35.88	35.88	0	+0.35(+0.97%)
Nov 22, 2016	35.48	35.73	35.19	35.53	151,548	+0.30(+0.84%)
Nov 21, 2016	35.09	35.48	34.69	35.24	147,689	+0.20(+0.56%)
Nov 18, 2016	34.89	35.24	34.50	35.04	236,120	+0.30(+0.85%)
Nov 17, 2016	33.86	35.04	34.20	34.74	305,655	+0.89(+2.62%)
Nov 16, 2016	34.10	34.10	33.51	33.86	196,992	-0.25(-0.72%)
Nov 15, 2016	34.10	34.35	33.51	34.10	225,824	+0.05(+0.14%)
Nov 14, 2016	33.51	34.15	33.31	34.05	217,575	+0.94(+2.83%)
Nov 11, 2016	32.18	33.41	32.18	33.12	419,889	+0.94(+2.91%)
Nov 10, 2016	31.44	32.38	31.07	32.18	388,298	+0.99(+3.16%)
Nov 09, 2016	29.76	31.31	29.51	31.19	528,851	+0.94(+3.10%)
Nov 08, 2016	30.30	30.50	29.51	30.25	286,915	-0.35(-1.13%)
Nov 07, 2016	30.35	30.89	30.25	30.60	336,920	+0.64(+2.14%)
Nov 04, 2016	29.41	30.94	29.41	29.96	446,860	+0.39(+1.34%)
Nov 03, 2016	29.81	29.96	29.41	29.56	206,335	-0.10(-0.33%)
Nov 02, 2016	29.91	30.06	29.46	29.66	304,239	-0.20(-0.66%)
Nov 01, 2016	30.55	30.65	29.32	29.86	344,299	-0.69(-2.26%)
Oct 31, 2016	30.40	30.75	30.20	30.55	250,701	+0.10(+0.32%)
Oct 28, 2016	30.01	30.55	29.61	30.45	637,817	+0.15(+0.49%)
Oct 27, 2016	31.93	32.67	30.20	30.30	806,579	-2.42(-7.39%)
Oct 26, 2016	31.73	32.82	31.63	32.72	402,403	+0.84(+2.63%)
Oct 25, 2016	32.52	32.60	31.61	31.88	335,424	-0.89(-2.71%)
Oct 24, 2016	32.97	33.31	32.60	32.77	218,033	+0.05(+0.15%)
Oct 21, 2016	32.92	33.16	32.15	32.72	419,402	-0.54(-1.63%)
Oct 20, 2016	33.51	33.66	32.92	33.26	181,085	-0.59(-1.75%)
Oct 19, 2016	33.61	34.00	33.31	33.86	175,568	+0.44(+1.33%)
Oct 18, 2016	33.76	33.91	33.41	33.41	220,749	+0.05(+0.15%)
Oct 17, 2016	33.41	33.86	33.36	33.36	130,375	-0.10(-0.29%)
Oct 14, 2016	33.65	34.04	33.32	33.46	164,424	+0.07(+0.21%)
Oct 13, 2016	33.48	33.71	33.09	33.39	225,066	-0.39(-1.17%)
Oct 12, 2016	33.94	34.26	33.74	33.79	171,771	-0.07(-0.20%)
Oct 11, 2016	33.86	33.88	33.50	33.86	187,827	-0.08(-0.23%)
Oct 10, 2016	33.93	34.39	33.90	33.93	95,492	+0.22(+0.64%)
Oct 07, 2016	34.47	34.60	33.63	33.72	214,669	-0.66(-1.92%)
Oct 06, 2016	34.27	34.49	33.93	34.38	158,441	-0.01(-0.03%)
Oct 05, 2016	34.13	34.62	33.98	34.39	179,888	+0.40(+1.19%)
Oct 04, 2016	34.26	34.75	33.86	33.98	180,388	-0.23(-0.66%)